Premium
BB Fundos DE Fundos - Fundo DE Investimento Imobiliario (BBFO11)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.98 | 5.18080667594 | 57.52 | 62.89 | 56.86 | 5792 | 58.37580876 | FU |
| 4 | 2.6 | 4.49050086356 | 57.9 | 62.89 | 55.35 | 4960 | 57.0445087 | FU |
| 12 | 0.35 | 0.581878636741 | 60.15 | 65 | 54 | 5834 | 57.81930101 | FU |
| 26 | -12 | -16.5517241379 | 72.5 | 74.49 | 54 | 5283 | 62.93838342 | FU |
| 52 | -14 | -18.7919463087 | 74.5 | 75.73 | 54 | 6037 | 68.92420752 | FU |
| 156 | -14.5 | -19.3333333333 | 75 | 80.2 | 54 | 4714 | 70.34788217 | FU |
| 260 | -39.3 | -39.378757515 | 99.8 | 101.2 | 54 | 3801 | 71.3355684 | FU |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778200 | 60.5 | 1.1 | 1.85 | 61.57 | 61.57 | 59.5 | 7354 |
| 1740691740 | 59.4 | 0.83 | 1.42 | 61.62 | 61.99 | 58.58 | 4005 |
| 1740605400 | 58.57 | -0.03 | -0.05 | 58.51 | 62.89 | 58.51 | 3871 |
| 1740519000 | 58.6 | -0.3 | -0.51 | 58.9 | 59.69 | 58.35 | 3442 |
| 1740432540 | 58.9 | 1.3 | 2.26 | 57.6 | 59.21 | 57.32 | 6200 |
| 1740173400 | 57.6 | 0.3 | 0.52 | 57.52 | 58.2 | 56.86 | 11440 |
| 1740087000 | 57.3 | 0.4 | 0.70 | 57.47 | 57.52 | 56.5 | 10253 |
| 1740000540 | 56.9 | -0.15 | -0.26 | 57.4 | 57.4 | 56.6 | 6572 |
| 1739914140 | 57.05 | -0.05 | -0.09 | 57 | 57.52 | 56.06 | 6929 |
| 1739827800 | 57.1 | 1.2 | 2.15 | 56 | 57.5 | 56 | 3864 |
| 1739568600 | 55.9 | -0.05 | -0.09 | 56.15 | 56.15 | 55.66 | 6278 |
| 1739482140 | 55.95 | 0.16 | 0.29 | 55.95 | 56.25 | 55.95 | 742 |
| 1739395740 | 55.79 | -0.89 | -1.57 | 56.68 | 57.51 | 55.75 | 4491 |
| 1739309400 | 56.68 | 0.13 | 0.23 | 56.55 | 56.68 | 56.55 | 786 |
| 1739222940 | 56.55 | 0.74 | 1.33 | 55.81 | 57.89 | 55.81 | 2052 |
| 1738963800 | 55.81 | -0.39 | -0.69 | 56.74 | 56.74 | 55.5 | 4277 |
| 1738877340 | 56.2 | -0.02 | -0.04 | 56.22 | 57 | 55.76 | 7040 |
| 1738790940 | 56.22 | 0 | 0.00 | 56.25 | 56.88 | 55.56 | 4397 |
| 1738704600 | 56.22 | 0.7 | 1.26 | 55.53 | 56.94 | 55.51 | 3765 |
| 1738618200 | 55.52 | -1.03 | -1.82 | 56.99 | 56.99 | 55.35 | 3144 |
| 1738358940 | 56.55 | 0.38 | 0.68 | 57.9 | 57.9 | 56.01 | 5649 |
| 1738272540 | 56.17 | 0.36 | 0.65 | 55.38 | 56.24 | 54.34 | 14401 |
| 1738186200 | 55.81 | 0.59 | 1.07 | 55.27 | 56.22 | 55.26 | 5823 |
| 1738099740 | 55.22 | -0.47 | -0.84 | 56.9 | 57.88 | 54.31 | 6561 |
| 1738013340 | 55.69 | 0.29 | 0.52 | 55.95 | 57.89 | 55.41 | 2152 |
| 1737754200 | 55.4 | -0.6 | -1.07 | 56.54 | 57.13 | 54 | 10740 |
| 1737667740 | 56 | -0.85 | -1.50 | 56.01 | 56.98 | 55.95 | 2268 |
| 1737581400 | 56.85 | 0 | 0.00 | 56.85 | 56.85 | 56.85 | 0 |
| 1737495000 | 56.85 | -0.26 | -0.46 | 57.13 | 57.13 | 55.52 | 6440 |
| 1737408600 | 57.11 | 0.11 | 0.19 | 57.56 | 57.95 | 57.02 | 1711 |
| 1737149400 | 57 | 0.05 | 0.09 | 56.51 | 57.77 | 55.55 | 6808 |
| 1737062940 | 56.95 | -0.74 | -1.28 | 57.69 | 58 | 56.6 | 4300 |
| 1736976540 | 57.69 | 0 | 0.00 | 57.8 | 59.94 | 57.2 | 10544 |
| 1736890140 | 57.69 | -0.29 | -0.50 | 57.56 | 59.93 | 57.52 | 4564 |
| 1736803740 | 57.98 | -1.02 | -1.73 | 58 | 58.99 | 57.5 | 4196 |
| 1736544540 | 59 | -0.74 | -1.24 | 59.95 | 60.76 | 57.2 | 4731 |
| 1736458140 | 59.74 | -0.21 | -0.35 | 59.95 | 59.95 | 59.52 | 452 |
| 1736371740 | 59.95 | -0.51 | -0.84 | 60.46 | 60.78 | 58.93 | 4436 |
| 1736285400 | 60.46 | 1.05 | 1.77 | 59.42 | 62.96 | 59.42 | 8328 |
| 1736198940 | 59.41 | -1.39 | -2.29 | 61 | 61.97 | 59.33 | 4756 |
| 1735939740 | 60.8 | 0.18 | 0.30 | 61.47 | 62.88 | 60.34 | 3150 |
| 1735853400 | 60.62 | 0.62 | 1.03 | 60.61 | 62.31 | 60.14 | 1388 |
| 1735594200 | 60 | -0.52 | -0.86 | 62.47 | 65 | 59.52 | 1892 |
| 1735334940 | 60.52 | 0.52 | 0.87 | 60.59 | 62.97 | 60.01 | 5558 |
| 1735248540 | 60 | 0.97 | 1.64 | 59.15 | 63.49 | 59.15 | 9968 |
| 1734989340 | 59.03 | 1.03 | 1.78 | 57.9 | 62.5 | 57.2 | 16301 |
| 1734730200 | 58 | 1.78 | 3.17 | 56.1 | 58.05 | 56.1 | 9250 |
| 1734643800 | 56.22 | -0.72 | -1.26 | 56.6 | 56.65 | 56 | 5100 |
| 1734557400 | 56.94 | -0.22 | -0.38 | 57.16 | 59.8 | 56.78 | 4736 |
| 1734470940 | 57.16 | -0.51 | -0.88 | 57.51 | 57.99 | 57 | 2952 |
| 1734384540 | 57.67 | -1.17 | -1.99 | 59.1 | 59.94 | 57.5 | 9770 |
| 1734125340 | 58.84 | 0.04 | 0.07 | 58.85 | 59.97 | 58.25 | 5418 |
| 1734039000 | 58.8 | 0.02 | 0.03 | 58.77 | 59.27 | 58.26 | 3335 |
| 1733952540 | 58.78 | -0.82 | -1.38 | 59.57 | 62.31 | 58.78 | 4751 |
| 1733866140 | 59.6 | 0.04 | 0.07 | 59.56 | 64 | 58.23 | 20545 |
| 1733779740 | 59.56 | -0.36 | -0.60 | 59.02 | 63.49 | 59.02 | 8975 |
| 1733520600 | 59.92 | -0.14 | -0.23 | 60.15 | 61.96 | 59.8 | 5350 |
| 1733434200 | 60.06 | -0.58 | -0.96 | 60.34 | 61.99 | 59.81 | 7854 |
| 1733347800 | 60.64 | -1.16 | -1.88 | 62.42 | 62.42 | 60.01 | 3616 |
| 1733261340 | 61.8 | -0.9 | -1.44 | 62.68 | 64.87 | 61.7 | 9787 |
| 1733174940 | 62.7 | -0.36 | -0.57 | 63 | 63.83 | 61.99 | 5688 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
